21.40
-0.6(-2.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.5 | 21.4 | 21.4 | 21.5 | 21.4 | 3,000 |
| September 25, 2025 | 22 | 22 | 22 | 22 | 22 | 20,002 |
| September 24, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0 |
| September 23, 2025 | 21.6 | 22.3 | 22.3 | 22.3 | 21.6 | 15,718 |
| September 22, 2025 | 22 | 22 | 22 | 22 | 22 | 0 |
| September 19, 2025 | 21.95 | 22 | 22 | 22 | 21.4 | 22,075 |
| September 18, 2025 | 22 | 22 | 22 | 22 | 22 | 12,000 |
| September 17, 2025 | 21.45 | 21.3 | 21.3 | 21.45 | 21.3 | 4,706 |
| September 16, 2025 | 21.4 | 21.35 | 21.35 | 21.4 | 21.35 | 2,110 |
| September 15, 2025 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 1,055 |
| September 12, 2025 | 22.1 | 21.8 | 21.8 | 22.1 | 21.8 | 28,358 |
| September 11, 2025 | 21.65 | 21.9 | 21.9 | 21.95 | 21.4 | 7,001 |
| September 10, 2025 | 20.6 | 21.4 | 21.4 | 21.5 | 20.6 | 93,100 |
| September 09, 2025 | 20.55 | 20.65 | 20.65 | 20.75 | 20.55 | 9,720 |
| September 08, 2025 | 20.8 | 20.35 | 20.35 | 20.8 | 20.3 | 19,362 |
| September 05, 2025 | 20.2 | 21.05 | 21.05 | 21.6 | 20.2 | 54,166 |
| September 04, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 50,000 |
| September 03, 2025 | 19.7 | 19.75 | 19.75 | 19.75 | 19.7 | 2,000 |
| September 02, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 51,000 |
| September 01, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 0 |
| August 29, 2025 | 19.75 | 19.7 | 19.7 | 19.75 | 19.7 | 3,020 |
| August 28, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
| August 27, 2025 | 19.55 | 19.75 | 19.75 | 19.85 | 19.55 | 13,170 |
| August 26, 2025 | 20.5 | 20.05 | 20.05 | 20.5 | 19.95 | 4,002 |
| August 25, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0 |
| August 22, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0 |
| August 21, 2025 | 19.95 | 20.3 | 20.3 | 20.3 | 19.95 | 8,426 |
| August 20, 2025 | 20.2 | 19.95 | 19.95 | 20.2 | 19.95 | 4,000 |
| August 19, 2025 | 19.9 | 19.95 | 19.95 | 20 | 19.9 | 26,097 |
| August 18, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
| August 15, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 3,008 |
| August 14, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 3,055 |
| August 13, 2025 | 20.4 | 20.3 | 20.3 | 20.4 | 20.3 | 2,000 |
| August 12, 2025 | 20.3 | 20.4 | 20.4 | 20.4 | 20.3 | 3,099 |
| August 11, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0 |
| August 08, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 1,071 |
| August 07, 2025 | 20.65 | 20.6 | 20.6 | 20.65 | 20.6 | 3,000 |
| August 06, 2025 | 20.5 | 20.45 | 20.45 | 20.5 | 20.45 | 5,131 |
| August 05, 2025 | 20.6 | 20.5 | 20.5 | 20.6 | 20.5 | 21,029 |
| August 04, 2025 | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | 0 |
| August 01, 2025 | 20.65 | 20.6 | 20.6 | 20.65 | 20.6 | 5,291 |
| July 31, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2,017 |
| July 30, 2025 | 20.45 | 20.5 | 20.5 | 20.5 | 20.45 | 11,000 |
| July 29, 2025 | 21.4 | 20.85 | 20.85 | 21.4 | 20.7 | 3,006 |
| July 28, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 |
| July 25, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 |
| July 24, 2025 | 21.2 | 20.65 | 20.65 | 21.2 | 20.6 | 9,091 |
| July 23, 2025 | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0 |
| July 22, 2025 | 21.4 | 21.2 | 21.2 | 21.45 | 21.2 | 8,000 |
| July 21, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 |
| July 18, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 |
| July 17, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 |
| July 16, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1,000 |
| July 15, 2025 | 20.95 | 20.95 | 20.95 | 21.15 | 20.9 | 8,740 |
| July 14, 2025 | 21.2 | 21.5 | 20.49 | 21.5 | 21.2 | 7,001 |
| July 11, 2025 | 21.2 | 21.2 | 20.2 | 21.3 | 21.2 | 10,040 |
| July 10, 2025 | 21.3 | 21.2 | 20.2 | 21.3 | 21.2 | 4,140 |
| July 09, 2025 | 21.3 | 21.3 | 20.3 | 21.3 | 21.3 | 1,015 |
| July 08, 2025 | 21.5 | 21.9 | 20.87 | 21.9 | 21.2 | 3,000 |
| July 07, 2025 | 21.2 | 21.5 | 21.5 | 21.5 | 21.2 | 4,001 |